Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,681,554 |
27 Jun 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 665,000 |
26 Jun 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 1,028,770 |
25 Jun 2024 | 0.0220 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 1,969,053 |
24 Jun 2024 | 0.0240 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | 1,685,798 |
21 Jun 2024 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,543,691 |
20 Jun 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0245 | 0.0245 | 786,949 |
19 Jun 2024 | 0.0250 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 1,418,232 |
18 Jun 2024 | 0.0270 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 1,438,596 |
17 Jun 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 1,074,103 |
14 Jun 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,638,773 |
13 Jun 2024 | 0.0290 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 656,784 |
12 Jun 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0295 | 0.0295 | 616,378 |
11 Jun 2024 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 2,392,051 |
07 Jun 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 849,339 |
06 Jun 2024 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 900,815 |
05 Jun 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 2,436,635 |
04 Jun 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 1,466,938 |
03 Jun 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 200,570 |
31 May 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 126,155 |
30 May 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 406,757 |
29 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 405,935 |
28 May 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 206,278 |
27 May 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 604,390 |
24 May 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 157,354 |
23 May 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 246,636 |
22 May 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 57,130 |
21 May 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 62,368 |
20 May 2024 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 756,970 |
17 May 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 1,116,971 |
16 May 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,063,543 |
15 May 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 1,888,074 |
14 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 306,687 |
13 May 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 364,226 |
10 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 131,226 |
09 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 323,888 |
08 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 274,524 |
07 May 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0345 | 0.0345 | 100,107 |
06 May 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 269,181 |
03 May 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 226,443 |
02 May 2024 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 520,972 |
01 May 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 114,684 |
30 Apr 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 946,251 |
29 Apr 2024 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 657,368 |
26 Apr 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 198,356 |
24 Apr 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 212,300 |
23 Apr 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 254,219 |
22 Apr 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 122,073 |
19 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 422,676 |
18 Apr 2024 | 0.0405 | 0.0405 | 0.0390 | 0.0400 | 0.0400 | 319,241 |
17 Apr 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 325,530 |
16 Apr 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 579,570 |
15 Apr 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 1,336,549 |
12 Apr 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 236,971 |
11 Apr 2024 | 0.0390 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 702,458 |
10 Apr 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 67,550 |
09 Apr 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 286,423 |
08 Apr 2024 | 0.0370 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 563,315 |
05 Apr 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 431,551 |
04 Apr 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 391,984 |
03 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 38,072 |
02 Apr 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 680,951 |
28 Mar 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 50,841 |
27 Mar 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 221,773 |
26 Mar 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 45,088 |
25 Mar 2024 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 1,099,578 |
22 Mar 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 362,663 |
21 Mar 2024 | 0.0350 | 0.0420 | 0.0350 | 0.0420 | 0.0420 | 1,191,767 |
20 Mar 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 610,476 |
19 Mar 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 172,095 |
18 Mar 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 786,658 |
15 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 227,665 |
14 Mar 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 824,423 |
13 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 384,757 |
12 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 98,000 |
11 Mar 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 468,400 |
08 Mar 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 834,979 |
07 Mar 2024 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 436,284 |
06 Mar 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 423,851 |
05 Mar 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 466,025 |
04 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 761,822 |
01 Mar 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 108,383 |
29 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 306,255 |
28 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 437,136 |
27 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 289,383 |
26 Feb 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 158,277 |
23 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 53,682 |
22 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 107,088 |
21 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 273,143 |
20 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 166,013 |
19 Feb 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 185,810 |
16 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 17,755 |
15 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 76,332 |
14 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 397,971 |
13 Feb 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 161,841 |
12 Feb 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 198,873 |
09 Feb 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 295,190 |
08 Feb 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 574,867 |
07 Feb 2024 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 549,865 |
06 Feb 2024 | 0.0380 | 0.0380 | 0.0340 | 0.0350 | 0.0350 | 120,106 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |